La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 226,31 -1 106,75 (-1,93 %)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628C00105000 | 2024-06-28 1:35PM EDT | 105.00 | 1.05 | 0.45 | 2.20 | -8.03 | -88.44% | 46 | 2 | 62.99% |
| EL240628C00110000 | 2024-06-27 3:54PM EDT | 110.00 | 1.40 | 0.00 | 1.85 | 0.00 | - | 12 | 17 | 101.27% |
| EL240628C00111000 | 2024-06-28 10:00AM EDT | 111.00 | 0.02 | 0.00 | 0.90 | -0.63 | -96.92% | 41 | 68 | 85.55% |
| EL240628C00112000 | 2024-06-27 3:22PM EDT | 112.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 68 | 116 | 60.16% |
| EL240628C00113000 | 2024-06-28 10:06AM EDT | 113.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 10 | 25 | 76.17% |
| EL240628C00114000 | 2024-06-28 2:43PM EDT | 114.00 | 0.01 | 0.00 | 1.05 | -0.09 | -90.00% | 1 | 221 | 123.83% |
| EL240628C00115000 | 2024-06-28 1:20PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 14 | 186 | 70.31% |
| EL240628C00116000 | 2024-06-27 11:27AM EDT | 116.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 142 | 155.96% |
| EL240628C00117000 | 2024-06-28 3:35PM EDT | 117.00 | 0.16 | 0.00 | 0.30 | +0.11 | +220.00% | 1 | 137 | 112.89% |
| EL240628C00118000 | 2024-06-28 10:05AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 3 | 100 | 105.86% |
| EL240628C00119000 | 2024-06-26 3:49PM EDT | 119.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 119 | 185.55% |
| EL240628C00120000 | 2024-06-28 1:22PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 126 | 224 | 119.92% |
| EL240628C00121000 | 2024-06-25 3:02PM EDT | 121.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 95 | 199.80% |
| EL240628C00122000 | 2024-06-28 10:37AM EDT | 122.00 | 0.01 | 0.00 | 1.35 | -0.14 | -93.33% | 13 | 35 | 213.09% |
| EL240628C00123000 | 2024-06-25 2:50PM EDT | 123.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 191.02% |
| EL240628C00124000 | 2024-06-28 3:35PM EDT | 124.00 | 0.14 | 0.00 | 0.30 | +0.09 | +180.00% | 1 | 9 | 164.84% |
| EL240628C00125000 | 2024-06-27 10:46AM EDT | 125.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 122 | 239.26% |
| EL240628C00126000 | 2024-06-24 11:09AM EDT | 126.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 211.13% |
| EL240628C00127000 | 2024-06-24 12:36PM EDT | 127.00 | 0.24 | 0.00 | 0.70 | +0.19 | +380.00% | 1 | 11 | 218.75% |
| EL240628C00128000 | 2024-06-25 12:44PM EDT | 128.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 11 | 11 | 297.85% |
| EL240628C00130000 | 2024-06-26 10:13AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 157.81% |
| EL240628C00132000 | 2024-06-25 10:29AM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 103 | 168.75% |
| EL240628C00133000 | 2024-06-25 10:24AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 73 | 173.44% |
| EL240628C00134000 | 2024-06-25 10:24AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 166 | 196 | 178.13% |
| EL240628C00135000 | 2024-06-24 12:36PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 115 | 236 | 228.52% |
| EL240628C00140000 | 2024-06-27 9:58AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 207.81% |
| EL240628C00145000 | 2024-06-18 12:59PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 166 | 159 | 231.25% |
| EL240628C00150000 | 2024-06-20 9:34AM EDT | 150.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 13 | 58 | 300.00% |
| EL240628C00155000 | 2024-06-12 1:03PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 296.88% |
| EL240628C00160000 | 2024-06-11 1:14PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 524.41% |
| EL240628C00165000 | 2024-05-29 10:57AM EDT | 165.00 | 0.14 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 550.00% |
| EL240628C00170000 | 2024-06-06 1:41PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 580.08% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240628P00085000 | 2024-06-13 3:30PM EDT | 85.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 318.36% |
| EL240628P00090000 | 2024-06-20 12:48PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 378 | 152.34% |
| EL240628P00095000 | 2024-06-21 2:21PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 98.44% |
| EL240628P00102000 | 2024-06-28 3:39PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 14 | 55.66% |
| EL240628P00103000 | 2024-06-28 1:03PM EDT | 103.00 | 0.08 | 0.00 | 0.05 | -0.11 | -57.89% | 86 | 2 | 38.87% |
| EL240628P00104000 | 2024-06-28 3:31PM EDT | 104.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 51 | 1 | 29.49% |
| EL240628P00105000 | 2024-06-28 3:47PM EDT | 105.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 873 | 27 | 27.74% |
| EL240628P00106000 | 2024-06-28 1:12PM EDT | 106.00 | 0.72 | 0.00 | 0.15 | +0.67 | +1,340.00% | 32 | 8 | 13.97% |
| EL240628P00107000 | 2024-06-28 3:43PM EDT | 107.00 | 1.20 | 0.05 | 2.95 | +1.05 | +700.00% | 27 | 69 | 52.73% |
| EL240628P00108000 | 2024-06-28 3:53PM EDT | 108.00 | 2.70 | 1.00 | 2.65 | +2.45 | +980.00% | 60 | 66 | 77.44% |
| EL240628P00109000 | 2024-06-28 3:53PM EDT | 109.00 | 3.19 | 1.60 | 4.40 | +2.77 | +659.52% | 35 | 143 | 58.20% |
| EL240628P00110000 | 2024-06-28 3:39PM EDT | 110.00 | 3.70 | 2.60 | 5.00 | +3.20 | +640.00% | 66 | 483 | 55.76% |
| EL240628P00111000 | 2024-06-28 11:08AM EDT | 111.00 | 5.10 | 3.30 | 6.80 | +3.73 | +272.26% | 9 | 97 | 85.55% |
| EL240628P00112000 | 2024-06-28 10:43AM EDT | 112.00 | 7.09 | 4.90 | 7.00 | +5.59 | +372.67% | 53 | 107 | 89.16% |
| EL240628P00113000 | 2024-06-28 3:50PM EDT | 113.00 | 7.30 | 5.30 | 8.80 | +5.01 | +218.78% | 17 | 125 | 107.62% |
| EL240628P00114000 | 2024-06-27 3:27PM EDT | 114.00 | 3.32 | 5.70 | 9.80 | 0.00 | - | 47 | 35 | 88.09% |
| EL240628P00115000 | 2024-06-28 2:51PM EDT | 115.00 | 9.50 | 6.70 | 10.80 | +5.45 | +134.57% | 6 | 323 | 96.48% |
| EL240628P00116000 | 2024-06-27 3:34PM EDT | 116.00 | 5.14 | 7.70 | 11.80 | 0.00 | - | 45 | 17 | 104.69% |
| EL240628P00117000 | 2024-06-27 3:54PM EDT | 117.00 | 6.06 | 8.90 | 12.80 | 0.00 | - | 55 | 0 | 126.37% |
| EL240628P00118000 | 2024-06-27 3:51PM EDT | 118.00 | 5.30 | 9.80 | 14.00 | 0.00 | - | 125 | 0 | 140.82% |
| EL240628P00119000 | 2024-06-28 9:54AM EDT | 119.00 | 13.69 | 10.80 | 15.00 | +3.69 | +36.90% | 50 | 0 | 149.22% |
| EL240628P00120000 | 2024-06-28 11:05AM EDT | 120.00 | 14.61 | 11.70 | 16.00 | +5.13 | +54.11% | 51 | 53 | 151.17% |
| EL240628P00121000 | 2024-06-28 10:13AM EDT | 121.00 | 15.72 | 12.70 | 17.00 | +7.42 | +89.40% | 1 | 1 | 158.98% |
| EL240628P00122000 | 2024-06-27 2:38PM EDT | 122.00 | 13.90 | 13.70 | 18.00 | 0.00 | - | 6 | 5 | 166.80% |
| EL240628P00123000 | 2024-06-27 3:51PM EDT | 123.00 | 10.40 | 15.00 | 19.00 | 0.00 | - | 230 | 0 | 193.95% |
| EL240628P00124000 | 2024-06-14 3:51PM EDT | 124.00 | 10.23 | 15.70 | 20.00 | 0.00 | - | 1 | 0 | 182.03% |
| EL240628P00125000 | 2024-06-28 12:46PM EDT | 125.00 | 19.12 | 16.70 | 21.00 | +3.32 | +21.01% | 2 | 0 | 189.45% |
| EL240628P00130000 | 2024-06-28 10:15AM EDT | 130.00 | 24.94 | 21.70 | 26.00 | +5.11 | +25.77% | 3 | 3 | 224.61% |
| EL240628P00131000 | 2024-06-27 2:37PM EDT | 131.00 | 22.90 | 22.70 | 27.00 | 0.00 | - | 2 | 1 | 231.25% |
| EL240628P00134000 | 2024-06-21 11:16AM EDT | 134.00 | 20.35 | 25.70 | 30.00 | 0.00 | - | 10 | 0 | 251.17% |
| EL240628P00135000 | 2024-06-21 3:00PM EDT | 135.00 | 21.60 | 26.80 | 31.00 | 0.00 | - | 11 | 1 | 266.41% |
| EL240628P00140000 | 2024-05-20 10:39AM EDT | 140.00 | 9.51 | 27.40 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240628P00145000 | 2024-06-07 11:13AM EDT | 145.00 | 23.30 | 36.70 | 41.00 | 0.00 | - | 1 | 0 | 317.19% |
| EL240628P00170000 | 2024-05-29 10:58AM EDT | 170.00 | 47.60 | 62.30 | 65.90 | 0.00 | - | - | 0 | 498.05% |
| EL240628P00175000 | 2024-06-07 12:24PM EDT | 175.00 | 53.55 | 66.70 | 71.00 | 0.00 | - | 1 | 0 | 465.63% |
